Indicators

Chemed Inc (NY: CHE )

543.66 -0.51 (-0.09%)

Official Closing Price Updated: 4:10 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2002	8.334	8.563	8.312	8.556	47,954	+0.20(+2.38%)
Feb 27, 2002	8.229	8.357	8.200	8.357	38,538	+0.14(+1.72%)
Feb 26, 2002	8.220	8.220	8.163	8.216	31,093	-0.00(-0.06%)
Feb 25, 2002	8.220	8.220	8.154	8.220	46,859	+0.00(+0.00%)
Feb 22, 2002	8.081	8.220	8.081	8.220	78,172	+0.14(+1.69%)
Feb 21, 2002	8.218	8.220	8.083	8.083	64,596	-0.14(-1.67%)
Feb 20, 2002	8.188	8.220	8.186	8.220	69,194	+0.02(+0.28%)
Feb 19, 2002	8.259	8.312	8.186	8.197	26,933	-0.06(-0.75%)
Feb 18, 2002	8.220	8.277	8.200	8.259	65,253	+0.00(+0.00%)
Feb 15, 2002	8.220	8.277	8.200	8.259	43,794	+0.04(+0.44%)
Feb 14, 2002	8.369	8.426	8.175	8.223	96,128	-0.17(-2.01%)
Feb 13, 2002	8.357	8.392	8.280	8.392	86,055	+0.03(+0.41%)
Feb 12, 2002	8.179	8.426	8.170	8.357	104,887	+0.18(+2.18%)
Feb 11, 2002	8.223	8.325	8.129	8.179	141,455	-0.18(-2.13%)
Feb 08, 2002	8.346	8.417	8.223	8.357	94,376	+0.02(+0.22%)
Feb 07, 2002	8.428	8.428	8.339	8.339	69,632	-0.09(-1.11%)
Feb 06, 2002	8.620	8.631	8.430	8.433	40,071	-0.22(-2.51%)
Feb 05, 2002	8.483	8.677	8.462	8.650	74,012	+0.06(+0.74%)
Feb 04, 2002	8.643	8.668	8.563	8.586	34,816	-0.03(-0.40%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.